日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｈ．Ｕ．グループホールディングス(4544)の株価時系列情報

Ｈ．Ｕ．グループホールディングス(4544)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 3,300 3,310 3,260 3,270 127,100
2010/12/29 3,240 3,295 3,230 3,295 127,300
2010/12/28 3,240 3,260 3,210 3,260 139,600
2010/12/27 3,280 3,295 3,230 3,235 137,100
2010/12/24 3,200 3,255 3,200 3,250 242,000
2010/12/22 3,180 3,245 3,180 3,235 299,500
2010/12/21 3,175 3,210 3,175 3,205 304,900
2010/12/20 3,180 3,180 3,160 3,170 210,300
2010/12/17 3,125 3,170 3,125 3,150 417,100
2010/12/16 3,090 3,155 3,080 3,145 513,700
2010/12/15 3,075 3,090 3,050 3,075 277,200
2010/12/14 3,020 3,075 2,987 3,060 412,900
2010/12/13 2,978 3,020 2,976 3,015 234,400
2010/12/10 3,020 3,025 2,996 3,000 303,500
2010/12/09 3,055 3,055 2,999 3,010 245,700
2010/12/08 3,020 3,055 3,010 3,030 304,800
2010/12/07 2,997 3,020 2,982 3,005 339,200
2010/12/06 2,999 3,020 2,974 2,997 242,400
2010/12/03 2,995 3,020 2,967 2,988 449,000
2010/12/02 3,040 3,065 2,971 2,997 501,400
2010/12/01 3,025 3,030 2,981 3,005 446,700
2010/11/30 3,020 3,070 2,960 2,972 3,134,200
2010/11/29 3,025 3,050 2,988 3,040 617,800
2010/11/26 3,075 3,105 3,030 3,050 409,300
2010/11/25 3,090 3,100 3,050 3,095 361,400
2010/11/24 3,040 3,105 3,025 3,090 376,900
2010/11/22 3,060 3,100 3,020 3,095 269,400
2010/11/19 3,085 3,085 3,005 3,045 364,900
2010/11/18 2,964 3,050 2,907 3,050 490,000
2010/11/17 2,975 3,015 2,965 2,997 409,900
2010/11/16 3,085 3,115 3,025 3,045 414,800
2010/11/15 3,010 3,055 2,999 3,040 336,600
2010/11/12 2,975 3,130 2,975 3,030 704,600
2010/11/11 3,040 3,045 2,970 2,998 935,900
2010/11/10 2,870 2,936 2,846 2,936 687,000
2010/11/09 2,920 2,940 2,850 2,861 764,800
2010/11/08 2,867 2,929 2,831 2,919 669,500
2010/11/05 2,889 2,920 2,775 2,830 1,028,200
2010/11/04 2,927 2,955 2,850 2,939 583,400
2010/11/02 2,941 2,976 2,911 2,929 341,300
2010/11/01 2,920 2,951 2,901 2,923 311,800
2010/10/29 2,924 2,937 2,890 2,896 410,300
2010/10/28 2,992 2,992 2,911 2,917 881,800
2010/10/27 3,005 3,005 2,961 2,983 347,300
2010/10/26 3,005 3,025 2,980 2,984 338,800
2010/10/25 3,000 3,020 2,957 2,958 383,400
2010/10/22 2,955 3,000 2,929 2,992 311,800
2010/10/21 2,957 2,957 2,900 2,939 313,100
2010/10/20 2,952 2,954 2,891 2,935 199,600
2010/10/19 2,935 2,968 2,927 2,951 193,600
2010/10/18 2,953 2,960 2,895 2,948 248,800
2010/10/15 2,854 2,909 2,786 2,885 291,200
2010/10/14 2,895 2,914 2,854 2,854 388,600
2010/10/13 2,917 2,943 2,872 2,894 263,000
2010/10/12 2,951 2,963 2,907 2,921 228,500
2010/10/08 2,998 3,015 2,962 2,962 280,700
2010/10/07 2,946 2,998 2,940 2,984 272,400
2010/10/06 2,926 2,943 2,905 2,935 178,000
2010/10/05 2,923 2,952 2,893 2,922 275,300
2010/10/04 3,005 3,005 2,951 2,968 232,300
2010/10/01 2,979 3,010 2,950 2,998 264,100
2010/09/30 2,987 3,010 2,928 2,955 320,800
2010/09/29 2,963 3,010 2,947 2,972 343,300
2010/09/28 2,898 2,928 2,873 2,924 174,500
2010/09/27 2,912 2,914 2,871 2,904 118,100
2010/09/24 2,920 2,920 2,865 2,869 158,800
2010/09/22 2,899 2,944 2,888 2,919 195,300
2010/09/21 2,869 2,896 2,847 2,886 186,700
2010/09/17 2,883 2,906 2,825 2,830 371,900
2010/09/16 2,889 2,909 2,869 2,883 136,900
2010/09/15 2,896 2,921 2,861 2,889 207,600
2010/09/14 2,878 2,929 2,873 2,918 341,800
2010/09/13 2,897 2,897 2,852 2,855 157,200
2010/09/10 2,864 2,889 2,844 2,860 179,700
2010/09/09 2,830 2,874 2,816 2,867 290,800
2010/09/08 2,820 2,836 2,792 2,836 291,300
2010/09/07 2,810 2,836 2,803 2,829 130,300
2010/09/06 2,820 2,842 2,796 2,833 133,200
2010/09/03 2,859 2,867 2,783 2,806 273,900
2010/09/02 2,849 2,858 2,784 2,858 181,400
2010/09/01 2,814 2,816 2,785 2,810 227,300
2010/08/31 2,895 2,908 2,802 2,814 313,000
2010/08/30 2,926 2,939 2,911 2,915 190,600
2010/08/27 2,900 2,924 2,887 2,913 371,400
2010/08/26 2,851 2,937 2,830 2,930 576,900
2010/08/25 2,800 2,875 2,782 2,864 469,800
2010/08/24 2,795 2,834 2,788 2,833 214,600
2010/08/23 2,809 2,827 2,787 2,804 196,900
2010/08/20 2,829 2,878 2,799 2,799 227,100
2010/08/19 2,820 2,848 2,782 2,806 253,500
2010/08/18 2,877 2,885 2,798 2,801 365,600
2010/08/17 2,829 2,886 2,826 2,852 250,400
2010/08/16 2,789 2,874 2,750 2,867 238,800
2010/08/13 2,812 2,840 2,745 2,778 347,500
2010/08/12 2,800 2,860 2,792 2,812 330,900
2010/08/11 2,822 2,874 2,809 2,843 535,800
2010/08/10 2,697 2,809 2,687 2,799 674,400
2010/08/09 2,570 2,619 2,565 2,618 143,000
2010/08/06 2,599 2,605 2,569 2,597 94,300
2010/08/05 2,587 2,629 2,573 2,594 114,400
2010/08/04 2,571 2,584 2,560 2,562 130,500
2010/08/03 2,594 2,610 2,564 2,594 201,700
2010/08/02 2,588 2,625 2,560 2,572 97,600
2010/07/30 2,610 2,642 2,564 2,572 255,500
2010/07/29 2,625 2,633 2,603 2,610 127,400
2010/07/28 2,630 2,641 2,589 2,639 135,900
2010/07/27 2,595 2,618 2,561 2,612 124,400
2010/07/26 2,605 2,619 2,579 2,594 106,300
2010/07/23 2,587 2,619 2,581 2,598 123,600
2010/07/22 2,613 2,613 2,556 2,578 277,000
2010/07/21 2,589 2,654 2,540 2,640 350,300
2010/07/20 2,565 2,680 2,552 2,642 482,000
2010/07/16 2,523 2,570 2,523 2,550 236,800
2010/07/15 2,562 2,575 2,544 2,556 217,100
2010/07/14 2,614 2,622 2,570 2,588 179,800
2010/07/13 2,599 2,620 2,568 2,596 183,000
2010/07/12 2,626 2,626 2,568 2,582 135,200
2010/07/09 2,622 2,644 2,606 2,617 227,000
2010/07/08 2,702 2,710 2,645 2,672 304,000
2010/07/07 2,670 2,696 2,635 2,675 278,300
2010/07/06 2,667 2,697 2,643 2,695 176,100
2010/07/05 2,687 2,687 2,651 2,666 121,200
2010/07/02 2,689 2,692 2,637 2,665 248,800
2010/07/01 2,670 2,707 2,642 2,665 425,300
2010/06/30 2,559 2,700 2,550 2,669 734,400
2010/06/29 2,544 2,577 2,526 2,558 373,800
2010/06/28 2,538 2,554 2,514 2,526 281,000
2010/06/25 2,478 2,521 2,464 2,510 235,600
2010/06/24 2,490 2,508 2,474 2,477 240,100
2010/06/23 2,528 2,546 2,510 2,515 168,300
2010/06/22 2,500 2,560 2,499 2,551 228,400
2010/06/21 2,503 2,537 2,481 2,499 330,300
2010/06/18 2,565 2,571 2,453 2,469 776,800
2010/06/17 2,576 2,608 2,557 2,588 173,300
2010/06/16 2,601 2,610 2,527 2,542 551,700
2010/06/15 2,610 2,616 2,574 2,588 381,800
2010/06/14 2,662 2,662 2,621 2,639 220,300
2010/06/11 2,682 2,682 2,639 2,675 172,000
2010/06/10 2,597 2,657 2,590 2,633 184,800
2010/06/09 2,615 2,618 2,530 2,598 512,300
2010/06/08 2,600 2,675 2,600 2,663 180,400
2010/06/07 2,650 2,665 2,606 2,623 117,800
2010/06/04 2,658 2,686 2,651 2,669 232,000
2010/06/03 2,701 2,724 2,675 2,685 134,000
2010/06/02 2,647 2,690 2,621 2,651 230,500
2010/06/01 2,700 2,715 2,649 2,687 96,300
2010/05/31 2,678 2,734 2,672 2,727 154,700
2010/05/28 2,690 2,720 2,633 2,677 213,800
2010/05/27 2,603 2,683 2,596 2,669 273,600
2010/05/26 2,680 2,699 2,630 2,653 359,200
2010/05/25 2,728 2,730 2,675 2,682 279,700
2010/05/24 2,734 2,781 2,703 2,764 315,100
2010/05/21 2,770 2,775 2,720 2,734 391,000
2010/05/20 2,735 2,801 2,723 2,783 297,800
2010/05/19 2,754 2,794 2,728 2,748 244,700
2010/05/18 2,684 2,765 2,668 2,753 316,300
2010/05/17 2,699 2,703 2,664 2,684 234,000
2010/05/14 2,697 2,734 2,663 2,711 244,300
2010/05/13 2,741 2,741 2,697 2,698 367,000
2010/05/12 2,728 2,769 2,722 2,741 490,000
2010/05/11 2,899 2,899 2,775 2,778 362,200
2010/05/10 2,806 2,900 2,800 2,899 193,300
2010/05/07 2,931 2,931 2,837 2,849 335,600
2010/05/06 2,976 3,010 2,941 2,981 294,400
2010/04/30 3,000 3,050 2,978 3,020 477,300
2010/04/28 2,928 2,932 2,889 2,920 348,500
2010/04/27 2,975 2,975 2,903 2,928 305,900
2010/04/26 2,979 3,025 2,973 2,994 400,200
2010/04/23 2,914 2,945 2,914 2,933 193,400
2010/04/22 2,961 2,980 2,930 2,964 205,200
2010/04/21 2,980 2,988 2,924 2,961 238,200
2010/04/20 2,915 2,988 2,915 2,972 204,300
2010/04/19 2,920 2,940 2,902 2,916 194,100
2010/04/16 2,981 3,020 2,960 2,970 197,700
2010/04/15 2,967 2,967 2,938 2,943 239,300
2010/04/14 2,995 3,025 2,975 2,985 215,800
2010/04/13 2,978 3,000 2,956 2,972 296,300
2010/04/12 2,956 2,990 2,956 2,966 220,300
2010/04/09 2,902 2,939 2,902 2,939 184,700
2010/04/08 2,878 2,918 2,878 2,901 155,000
2010/04/07 2,890 2,909 2,883 2,905 273,700
2010/04/06 2,860 2,883 2,857 2,867 233,400
2010/04/05 2,850 2,869 2,850 2,860 110,900
2010/04/02 2,880 2,884 2,845 2,855 160,500
2010/04/01 2,865 2,865 2,844 2,853 219,400
2010/03/31 2,885 2,885 2,829 2,850 336,400
2010/03/30 2,843 2,884 2,839 2,873 241,600
2010/03/29 2,831 2,850 2,829 2,836 142,300
2010/03/26 2,829 2,859 2,816 2,859 169,500
2010/03/25 2,845 2,860 2,820 2,832 207,800
2010/03/24 2,820 2,863 2,820 2,854 226,900
2010/03/23 2,856 2,915 2,844 2,853 545,600
2010/03/19 2,845 2,852 2,807 2,833 209,700
2010/03/18 2,820 2,865 2,808 2,860 238,900
2010/03/17 2,824 2,858 2,786 2,825 398,900
2010/03/16 2,762 2,802 2,762 2,768 270,000
2010/03/15 2,820 2,830 2,778 2,785 222,400
2010/03/12 2,788 2,816 2,765 2,795 477,000
2010/03/11 2,813 2,813 2,766 2,780 582,500
2010/03/10 2,730 2,835 2,720 2,825 633,200
2010/03/09 2,671 2,730 2,669 2,706 361,400
2010/03/08 2,686 2,694 2,647 2,670 202,900
2010/03/05 2,700 2,709 2,671 2,697 295,900
2010/03/04 2,664 2,696 2,644 2,674 236,500
2010/03/03 2,643 2,662 2,625 2,660 216,800
2010/03/02 2,708 2,731 2,623 2,643 442,900
2010/03/01 2,676 2,695 2,649 2,658 246,800
2010/02/26 2,673 2,701 2,659 2,690 427,500
2010/02/25 2,667 2,712 2,629 2,675 395,100
2010/02/24 2,636 2,636 2,589 2,617 186,500
2010/02/23 2,685 2,688 2,619 2,635 193,700
2010/02/22 2,633 2,662 2,621 2,646 256,700
2010/02/19 2,665 2,665 2,625 2,630 246,900
2010/02/18 2,617 2,652 2,612 2,650 338,800
2010/02/17 2,663 2,663 2,607 2,628 239,200
2010/02/16 2,599 2,625 2,588 2,614 232,200
2010/02/15 2,611 2,632 2,557 2,565 347,700
2010/02/12 2,610 2,675 2,560 2,653 725,300
2010/02/10 2,573 2,587 2,552 2,560 366,200
2010/02/09 2,611 2,625 2,555 2,573 416,900
2010/02/08 2,578 2,631 2,575 2,595 542,800
2010/02/05 2,759 2,770 2,721 2,728 320,100
2010/02/04 2,771 2,797 2,753 2,789 325,800
2010/02/03 2,725 2,793 2,720 2,781 191,100
2010/02/02 2,760 2,773 2,721 2,725 219,600
2010/02/01 2,700 2,781 2,667 2,768 337,300
2010/01/29 2,737 2,764 2,692 2,710 486,400
2010/01/28 2,799 2,824 2,750 2,800 304,400
2010/01/27 2,758 2,794 2,740 2,775 224,300
2010/01/26 2,715 2,817 2,711 2,781 421,300
2010/01/25 2,768 2,800 2,721 2,735 348,200
2010/01/22 2,825 2,870 2,781 2,818 542,500
2010/01/21 2,768 2,875 2,762 2,875 760,100
2010/01/20 2,730 2,770 2,722 2,760 313,300
2010/01/19 2,733 2,743 2,695 2,710 197,100
2010/01/18 2,732 2,735 2,675 2,720 608,800
2010/01/15 2,550 2,598 2,534 2,591 385,900
2010/01/14 2,560 2,571 2,532 2,540 169,100
2010/01/13 2,595 2,627 2,560 2,566 356,800
2010/01/12 2,530 2,595 2,530 2,584 395,200
2010/01/08 2,556 2,566 2,530 2,545 220,400
2010/01/07 2,599 2,600 2,537 2,544 221,400
2010/01/06 2,572 2,572 2,516 2,553 270,500
2010/01/05 2,620 2,620 2,565 2,572 175,800
2010/01/04 2,580 2,598 2,554 2,580 103,500

このページの先頭へ